BND returned 0.4% in August 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 | $73.34 | $73.39 | $73.28 | $73.32 | 7,736,482 |
August 28 2025 | $73.31 | $73.44 | $73.28 | $73.41 | 5,857,310 |
August 27 2025 | $73.18 | $73.33 | $73.11 | $73.32 | 6,053,945 |
August 26 2025 | $73.17 | $73.28 | $73.11 | $73.25 | 4,648,298 |
August 25 2025 | $73.15 | $73.24 | $73.11 | $73.16 | 5,362,095 |
August 22 2025 | $73.02 | $73.33 | $73.00 | $73.26 | 5,828,735 |
August 21 2025 | $72.96 | $72.99 | $72.81 | $72.89 | 5,695,498 |
August 20 2025 | $73.01 | $73.12 | $72.98 | $73.07 | 5,512,795 |
August 19 2025 | $72.96 | $73.03 | $72.96 | $73.02 | 5,098,530 |
August 18 2025 | $72.99 | $73.16 | $72.83 | $72.88 | 6,941,556 |
August 15 2025 | $73.05 | $73.11 | $72.91 | $72.96 | 4,309,079 |
August 14 2025 | $73.27 | $73.27 | $73.01 | $73.06 | 6,818,486 |
August 13 2025 | $73.21 | $73.30 | $73.19 | $73.27 | 6,208,874 |
August 12 2025 | $72.91 | $73.00 | $72.85 | $73.00 | 5,493,957 |
August 11 2025 | $73.01 | $73.07 | $72.96 | $72.99 | 8,668,285 |
August 08 2025 | $73.02 | $73.03 | $72.92 | $72.94 | 5,566,313 |
August 07 2025 | $73.22 | $73.22 | $73.06 | $73.10 | 4,193,068 |
August 06 2025 | $73.09 | $73.17 | $72.86 | $73.13 | 8,082,200 |
August 05 2025 | $73.08 | $73.22 | $73.06 | $73.19 | 8,145,334 |
August 04 2025 | $73.15 | $73.17 | $73.02 | $73.16 | 6,834,381 |
August 01 2025 | $73.02 | $73.13 | $72.90 | $73.11 | 10,782,340 |
